KissMeData/024880/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	203200	724991300	5650	5650	5650	5650	768
3	20230612	203100	724991300	5650	5650	5650	5650	0
4	20230612	203000	724991300	5650	5650	5650	5650	0
5	20230612	202900	724991300	5650	5650	5650	5650	0
6	20230612	202800	724991300	5650	5650	5650	5650	0
7	20230612	202700	724991300	5650	5650	5650	5650	0
8	20230612	202600	724991300	5650	5650	5650	5650	0
9	20230612	202500	724991300	5650	5650	5650	5650	0
10	20230612	202400	724991300	5650	5650	5650	5650	0
11	20230612	202300	724991300	5650	5650	5650	5650	0
12	20230612	202200	724991300	5650	5650	5650	5650	0
13	20230612	202100	724991300	5650	5650	5650	5650	0
14	20230612	202000	724991300	5650	5650	5650	5650	0
15	20230612	201900	724991300	5650	5650	5650	5650	0
16	20230612	201800	724991300	5650	5650	5650	5650	0
17	20230612	201700	724991300	5650	5650	5650	5650	0
18	20230612	201600	724991300	5650	5650	5650	5650	0
19	20230612	201500	724991300	5650	5650	5650	5650	0
20	20230612	201400	724991300	5650	5650	5650	5650	0
21	20230612	201300	724991300	5650	5650	5650	5650	0
22	20230612	201200	724991300	5650	5650	5650	5650	0
23	20230612	201100	724991300	5650	5650	5650	5650	0
24	20230612	201000	724991300	5650	5650	5650	5650	0
25	20230612	200900	724991300	5650	5650	5650	5650	0
26	20230612	200800	724991300	5650	5650	5650	5650	0
27	20230612	200700	724991300	5650	5650	5650	5650	0
28	20230612	200600	724991300	5650	5650	5650	5650	0
29	20230612	200500	724991300	5650	5650	5650	5650	0
30	20230612	200400	724991300	5650	5650	5650	5650	0
31	20230612	200300	724991300	5650	5650	5650	5650	0
32	20230612	200200	724991300	5650	5650	5650	5650	768
33	20230612	200100	724991300	5650	5650	5650	5650	0
34	20230612	200000	724991300	5650	5650	5650	5650	0
35	20230612	195900	724991300	5650	5650	5650	5650	0
36	20230612	195800	724991300	5650	5650	5650	5650	0
37	20230612	195700	724991300	5650	5650	5650	5650	0
38	20230612	195600	724991300	5650	5650	5650	5650	0
39	20230612	195500	724991300	5650	5650	5650	5650	0
40	20230612	195400	724991300	5650	5650	5650	5650	0
41	20230612	195300	724991300	5650	5650	5650	5650	0
42	20230612	195200	724991300	5650	5650	5650	5650	0
43	20230612	195100	724991300	5650	5650	5650	5650	0
44	20230612	195000	724991300	5650	5650	5650	5650	0
45	20230612	194900	724991300	5650	5650	5650	5650	0
46	20230612	194800	724991300	5650	5650	5650	5650	0
47	20230612	194700	724991300	5650	5650	5650	5650	0
48	20230612	194600	724991300	5650	5650	5650	5650	0
49	20230612	194500	724991300	5650	5650	5650	5650	0
50	20230612	194400	724991300	5650	5650	5650	5650	0
51	20230612	194300	724991300	5650	5650	5650	5650	0
52	20230612	194200	724991300	5650	5650	5650	5650	0
53	20230612	194100	724991300	5650	5650	5650	5650	0
54	20230612	194000	724991300	5650	5650	5650	5650	0
55	20230612	193900	724991300	5650	5650	5650	5650	0
56	20230612	193800	724991300	5650	5650	5650	5650	0
57	20230612	193700	724991300	5650	5650	5650	5650	0
58	20230612	193600	724991300	5650	5650	5650	5650	0
59	20230612	193500	724991300	5650	5650	5650	5650	0
60	20230612	193400	724991300	5650	5650	5650	5650	0
61	20230612	193300	724991300	5650	5650	5650	5650	0
62	20230612	193200	724991300	5650	5650	5650	5650	768
63	20230612	193100	724991300	5650	5650	5650	5650	0
64	20230612	193000	724991300	5650	5650	5650	5650	0
65	20230612	192900	724991300	5650	5650	5650	5650	0
66	20230612	192800	724991300	5650	5650	5650	5650	0
67	20230612	192700	724991300	5650	5650	5650	5650	0
68	20230612	192600	724991300	5650	5650	5650	5650	0
69	20230612	192500	724991300	5650	5650	5650	5650	0
70	20230612	192400	724991300	5650	5650	5650	5650	0
71	20230612	192300	724991300	5650	5650	5650	5650	0
72	20230612	192200	724991300	5650	5650	5650	5650	0
73	20230612	192100	724991300	5650	5650	5650	5650	0
74	20230612	192000	724991300	5650	5650	5650	5650	0
75	20230612	191900	724991300	5650	5650	5650	5650	0
76	20230612	191800	724991300	5650	5650	5650	5650	0
77	20230612	191700	724991300	5650	5650	5650	5650	0
78	20230612	191600	724991300	5650	5650	5650	5650	0
79	20230612	191500	724991300	5650	5650	5650	5650	0
80	20230612	191400	724991300	5650	5650	5650	5650	0
81	20230612	191300	724991300	5650	5650	5650	5650	0
82	20230612	191200	724991300	5650	5650	5650	5650	0
83	20230612	191100	724991300	5650	5650	5650	5650	0
84	20230612	191000	724991300	5650	5650	5650	5650	0
85	20230612	190900	724991300	5650	5650	5650	5650	0
86	20230612	190800	724991300	5650	5650	5650	5650	0
87	20230612	190700	724991300	5650	5650	5650	5650	0
88	20230612	190600	724991300	5650	5650	5650	5650	0
89	20230612	190500	724991300	5650	5650	5650	5650	0
90	20230612	190400	724991300	5650	5650	5650	5650	0
91	20230612	190300	724991300	5650	5650	5650	5650	0
92	20230612	190200	724991300	5650	5650	5650	5650	768
93	20230612	190100	724991300	5650	5650	5650	5650	0
94	20230612	190000	724991300	5650	5650	5650	5650	0
95	20230612	185900	724991300	5650	5650	5650	5650	0
96	20230612	185800	724991300	5650	5650	5650	5650	0
97	20230612	185700	724991300	5650	5650	5650	5650	0
98	20230612	185600	724991300	5650	5650	5650	5650	0
99	20230612	185500	724991300	5650	5650	5650	5650	0
100	20230612	185400	724991300	5650	5650	5650	5650	0
101	20230612	185300	724991300	5650	5650	5650	5650	0
102	20230612	185200	724991300	5650	5650	5650	5650	0
103	20230612	185100	724991300	5650	5650	5650	5650	0
104	20230612	185000	724991300	5650	5650	5650	5650	0
105	20230612	184900	724991300	5650	5650	5650	5650	0
106	20230612	184800	724991300	5650	5650	5650	5650	0
107	20230612	184700	724991300	5650	5650	5650	5650	0
108	20230612	184600	724991300	5650	5650	5650	5650	0
109	20230612	184500	724991300	5650	5650	5650	5650	0
110	20230612	184400	724991300	5650	5650	5650	5650	0
111	20230612	184300	724991300	5650	5650	5650	5650	0
112	20230612	184200	724991300	5650	5650	5650	5650	0
113	20230612	184100	724991300	5650	5650	5650	5650	0
114	20230612	184000	724991300	5650	5650	5650	5650	0
115	20230612	183900	724991300	5650	5650	5650	5650	0
116	20230612	183800	724991300	5650	5650	5650	5650	0
117	20230612	183700	724991300	5650	5650	5650	5650	0
118	20230612	183600	724991300	5650	5650	5650	5650	0
119	20230612	183500	724991300	5650	5650	5650	5650	0
120	20230612	183400	724991300	5650	5650	5650	5650	0
121	20230612	183300	724991300	5650	5650	5650	5650	0
122	20230612	183200	724991300	5650	5650	5650	5650	768
123	20230612	183100	724991300	5650	5650	5650	5650	0
124	20230612	183000	724991300	5650	5650	5650	5650	0
125	20230612	182900	724991300	5650	5650	5650	5650	0
126	20230612	182800	724991300	5650	5650	5650	5650	0
127	20230612	182700	724991300	5650	5650	5650	5650	0
128	20230612	182600	724991300	5650	5650	5650	5650	0
129	20230612	182500	724991300	5650	5650	5650	5650	0
130	20230612	182400	724991300	5650	5650	5650	5650	0
131	20230612	182300	724991300	5650	5650	5650	5650	0
132	20230612	182200	724991300	5650	5650	5650	5650	0
133	20230612	182100	724991300	5650	5650	5650	5650	0
134	20230612	182000	724991300	5650	5650	5650	5650	0
135	20230612	181900	724991300	5650	5650	5650	5650	0
136	20230612	181800	724991300	5650	5650	5650	5650	0
137	20230612	181700	724991300	5650	5650	5650	5650	0
138	20230612	181600	724991300	5650	5650	5650	5650	0
139	20230612	181500	724991300	5650	5650	5650	5650	0
140	20230612	181400	724991300	5650	5650	5650	5650	0
141	20230612	181300	724991300	5650	5650	5650	5650	0
142	20230612	181200	724991300	5650	5650	5650	5650	0
143	20230612	181100	724991300	5650	5650	5650	5650	0
144	20230612	181000	724991300	5650	5650	5650	5650	0
145	20230612	180900	724991300	5650	5650	5650	5650	0
146	20230612	180800	724991300	5650	5650	5650	5650	0
147	20230612	180700	724991300	5650	5650	5650	5650	0
148	20230612	180600	724991300	5650	5650	5650	5650	0
149	20230612	180500	724991300	5650	5650	5650	5650	0
150	20230612	180400	724991300	5650	5650	5650	5650	0
151	20230612	180300	724991300	5650	5650	5650	5650	0
152	20230612	180200	724991300	5650	5650	5650	5650	768
153	20230612	180100	724991300	5650	5650	5650	5650	0
154	20230612	180000	724991300	5650	5650	5650	5650	0
155	20230612	175900	724991300	5650	5650	5650	5650	0
156	20230612	175800	724991300	5650	5650	5650	5650	0
157	20230612	175700	724991300	5650	5650	5650	5650	0
158	20230612	175600	724991300	5650	5650	5650	5650	0
159	20230612	175500	724991300	5650	5650	5650	5650	0
160	20230612	175400	724991300	5650	5650	5650	5650	0
161	20230612	175300	724991300	5650	5650	5650	5650	0
162	20230612	175200	724991300	5650	5650	5650	5650	0
163	20230612	175100	724991300	5650	5650	5650	5650	0
164	20230612	175000	724991300	5650	5650	5650	5650	0
165	20230612	174900	724991300	5650	5650	5650	5650	0
166	20230612	174800	724991300	5650	5650	5650	5650	0
167	20230612	174700	724991300	5650	5650	5650	5650	0
168	20230612	174600	724991300	5650	5650	5650	5650	0
169	20230612	174500	724991300	5650	5650	5650	5650	0
170	20230612	174400	724991300	5650	5650	5650	5650	0
171	20230612	174300	724991300	5650	5650	5650	5650	0
172	20230612	174200	724991300	5650	5650	5650	5650	0
173	20230612	174100	724991300	5650	5650	5650	5650	0
174	20230612	174000	724991300	5650	5650	5650	5650	0
175	20230612	173900	724991300	5650	5650	5650	5650	0
176	20230612	173800	724991300	5650	5650	5650	5650	0
177	20230612	173700	724991300	5650	5650	5650	5650	0
178	20230612	173600	724991300	5650	5650	5650	5650	0
179	20230612	173500	724991300	5650	5650	5650	5650	0
180	20230612	173400	724991300	5650	5650	5650	5650	0
181	20230612	173300	724991300	5650	5650	5650	5650	0
182	20230612	173200	724991300	5650	5650	5650	5650	768
183	20230612	173100	724991300	5650	5650	5650	5650	0
184	20230612	173000	724991300	5650	5650	5650	5650	0
185	20230612	172900	724991300	5650	5650	5650	5650	0
186	20230612	172800	724991300	5650	5650	5650	5650	0
187	20230612	172700	724991300	5650	5650	5650	5650	0
188	20230612	172600	724991300	5650	5650	5650	5650	0
189	20230612	172500	724991300	5650	5650	5650	5650	0
190	20230612	172400	724991300	5650	5650	5650	5650	0
191	20230612	172300	724991300	5650	5650	5650	5650	0
192	20230612	172200	724991300	5650	5650	5650	5650	0
193	20230612	172100	724991300	5650	5650	5650	5650	0
194	20230612	172000	724991300	5650	5650	5650	5650	0
195	20230612	171900	724991300	5650	5650	5650	5650	0
196	20230612	171800	724991300	5650	5650	5650	5650	0
197	20230612	171700	724991300	5650	5650	5650	5650	0
198	20230612	171600	724991300	5650	5650	5650	5650	0
199	20230612	171500	724991300	5650	5650	5650	5650	0
200	20230612	171400	724991300	5650	5650	5650	5650	0
201	20230612	171300	724991300	5650	5650	5650	5650	0
202	20230612	171200	724991300	5650	5650	5650	5650	0
203	20230612	171100	724991300	5650	5650	5650	5650	0
204	20230612	171000	724991300	5650	5650	5650	5650	0
205	20230612	170900	724991300	5650	5650	5650	5650	0
206	20230612	170800	724991300	5650	5650	5650	5650	0
207	20230612	170700	724991300	5650	5650	5650	5650	0
208	20230612	170600	724991300	5650	5650	5650	5650	0
209	20230612	170500	724991300	5650	5650	5650	5650	0
210	20230612	170400	724991300	5650	5650	5650	5650	0
211	20230612	170300	724991300	5650	5650	5650	5650	0
212	20230612	170200	724991300	5650	5650	5650	5650	768
213	20230612	170100	724991300	5650	5650	5650	5650	0
214	20230612	170000	724991300	5650	5650	5650	5650	0
215	20230612	165900	724991300	5650	5650	5650	5650	0
216	20230612	165800	724991300	5650	5650	5650	5650	0
217	20230612	165700	724991300	5650	5650	5650	5650	0
218	20230612	165600	724991300	5650	5650	5650	5650	0
219	20230612	165500	724991300	5650	5650	5650	5650	0
220	20230612	165400	724991300	5650	5650	5650	5650	0
221	20230612	165300	724991300	5650	5650	5650	5650	0
222	20230612	165200	724991300	5650	5650	5650	5650	0
223	20230612	165100	724991300	5650	5650	5650	5650	0
224	20230612	165000	724991300	5650	5650	5650	5650	0
225	20230612	164900	724991300	5650	5650	5650	5650	0
226	20230612	164800	724991300	5650	5650	5650	5650	0
227	20230612	164700	724991300	5650	5650	5650	5650	0
228	20230612	164600	724991300	5650	5650	5650	5650	0
229	20230612	164500	724991300	5650	5650	5650	5650	0
230	20230612	164400	724991300	5650	5650	5650	5650	0
231	20230612	164300	724991300	5650	5650	5650	5650	0
232	20230612	164200	724991300	5650	5650	5650	5650	0
233	20230612	164100	724991300	5650	5650	5650	5650	0
234	20230612	164000	724991300	5650	5650	5650	5650	0
235	20230612	163900	724991300	5650	5650	5650	5650	0
236	20230612	163800	724991300	5650	5650	5650	5650	0
237	20230612	163700	724991300	5650	5650	5650	5650	0
238	20230612	163600	724991300	5650	5650	5650	5650	0
239	20230612	163500	724991300	5650	5650	5650	5650	0
240	20230612	163400	724991300	5650	5650	5650	5650	0
241	20230612	163300	724991300	5650	5650	5650	5650	0
242	20230612	163200	724991300	5650	5650	5650	5650	768
243	20230612	163100	724991300	5650	5650	5650	5650	0
244	20230612	163000	724991300	5650	5650	5650	5650	0
245	20230612	162900	724991300	5650	5650	5650	5650	0
246	20230612	162800	724991300	5650	5650	5650	5650	0
247	20230612	162700	724991300	5650	5650	5650	5650	0
248	20230612	162600	724991300	5650	5650	5650	5650	0
249	20230612	162500	724991300	5650	5650	5650	5650	0
250	20230612	162400	724991300	5650	5650	5650	5650	0
251	20230612	162300	724991300	5650	5650	5650	5650	0
252	20230612	162200	724991300	5650	5650	5650	5650	0
253	20230612	162100	724991300	5650	5650	5650	5650	0
254	20230612	162000	724991300	5650	5650	5650	5650	0
255	20230612	161900	724991300	5650	5650	5650	5650	0
256	20230612	161800	724991300	5650	5650	5650	5650	0
257	20230612	161700	724991300	5650	5650	5650	5650	0
258	20230612	161600	724991300	5650	5650	5650	5650	0
259	20230612	161500	724991300	5650	5650	5650	5650	0
260	20230612	161400	724991300	5650	5650	5650	5650	0
261	20230612	161300	724991300	5650	5650	5650	5650	0
262	20230612	161200	724991300	5650	5650	5650	5650	0
263	20230612	161100	724991300	5650	5650	5650	5650	0
264	20230612	161000	724991300	5650	5650	5650	5650	0
265	20230612	160900	724991300	5650	5650	5650	5650	0
266	20230612	160800	724991300	5650	5650	5650	5650	0
267	20230612	160700	724991300	5650	5650	5650	5650	0
268	20230612	160600	724991300	5650	5650	5650	5650	0
269	20230612	160500	724991300	5650	5650	5650	5650	0
270	20230612	160400	724991300	5650	5650	5650	5650	0
271	20230612	160300	724991300	5650	5650	5650	5650	0
272	20230612	160200	724991300	5650	5650	5650	5650	768
273	20230612	160100	724991300	5650	5650	5650	5650	0
274	20230612	160000	724991300	5650	5650	5650	5650	0
275	20230612	155900	724991300	5650	5650	5650	5650	0
276	20230612	155800	724991300	5650	5650	5650	5650	0
277	20230612	155700	724991300	5650	5650	5650	5650	0
278	20230612	155600	724991300	5650	5650	5650	5650	0
279	20230612	155500	724991300	5650	5650	5650	5650	0
280	20230612	155400	724991300	5650	5650	5650	5650	0
281	20230612	155300	724991300	5650	5650	5650	5650	0
282	20230612	155200	724991300	5650	5650	5650	5650	0
283	20230612	155100	724991300	5650	5650	5650	5650	0
284	20230612	155000	724991300	5650	5650	5650	5650	0
285	20230612	154900	724991300	5650	5650	5650	5650	0
286	20230612	154800	724991300	5650	5650	5650	5650	0
287	20230612	154700	724991300	5650	5650	5650	5650	0
288	20230612	154600	724991300	5650	5650	5650	5650	0
289	20230612	154500	724991300	5650	5650	5650	5650	0
290	20230612	154400	724991300	5650	5650	5650	5650	0
291	20230612	154300	724991300	5650	5650	5650	5650	0
292	20230612	154200	724991300	5650	5650	5650	5650	0
293	20230612	154100	724991300	5650	5650	5650	5650	0
294	20230612	154000	724991300	5650	5650	5650	5650	0
295	20230612	153900	724991300	5650	5650	5650	5650	0
296	20230612	153800	724991300	5650	5650	5650	5650	0
297	20230612	153700	724991300	5650	5650	5650	5650	0
298	20230612	153600	724991300	5650	5650	5650	5650	0
299	20230612	153500	724991300	5650	5650	5650	5650	0
300	20230612	153400	724991300	5650	5650	5650	5650	0
301	20230612	153300	724991300	5650	5650	5650	5650	0
302	20230612	153200	724991300	5650	5650	5650	5650	768
303	20230612	153100	724991300	5650	5650	5650	5650	0
304	20230612	153000	724991300	5650	5650	5650	5650	768
305	20230612	152900	720652100	5650	5650	5650	5650	0
306	20230612	152800	720652100	5650	5650	5650	5650	0
307	20230612	152700	720652100	5650	5650	5650	5650	0
308	20230612	152600	720652100	5650	5650	5650	5650	0
309	20230612	152500	720652100	5650	5650	5650	5650	0
310	20230612	152400	720652100	5650	5650	5650	5650	0
311	20230612	152300	720652100	5650	5650	5650	5650	0
312	20230612	152200	720652100	5650	5650	5650	5650	0
313	20230612	152100	720652100	5650	5650	5650	5650	0
314	20230612	152000	720652100	5650	5650	5650	5650	0
315	20230612	151900	720652100	5650	5650	5650	5650	1049
316	20230612	151800	714725250	5650	5650	5650	5640	2340
317	20230612	151700	701524460	5630	5650	5650	5630	1109
318	20230612	151600	695274680	5650	5640	5650	5640	494
319	20230612	151500	692488510	5630	5630	5630	5630	0
320	20230612	151400	692488510	5630	5640	5640	5630	3
321	20230612	151300	692471600	5650	5640	5650	5640	3384
322	20230612	151200	673385830	5630	5630	5630	5630	50
323	20230612	151100	673104330	5630	5630	5630	5630	913
324	20230612	151000	667964140	5630	5630	5630	5630	38
325	20230612	150900	667750200	5630	5630	5630	5630	0
326	20230612	150800	667750200	5630	5630	5630	5630	0
327	20230612	150700	667750200	5630	5630	5630	5630	0
328	20230612	150600	667750200	5630	5630	5630	5630	401
329	20230612	150500	665492570	5640	5630	5640	5630	283
330	20230612	150400	663897890	5640	5640	5640	5640	100
331	20230612	150300	663333890	5640	5640	5640	5640	0
332	20230612	150200	663333890	5640	5640	5640	5640	0
333	20230612	150100	663333890	5640	5620	5640	5620	158
334	20230612	150000	662443770	5620	5640	5640	5620	200
335	20230612	145900	661318210	5630	5630	5630	5630	0
336	20230612	145800	661318210	5630	5630	5630	5630	6
337	20230612	145700	661284430	5640	5630	5640	5630	237
338	20230612	145600	659948120	5630	5640	5640	5630	1725
339	20230612	145500	650219230	5630	5630	5630	5630	677
340	20230612	145400	646407720	5620	5620	5620	5620	1
341	20230612	145300	646402100	5620	5620	5620	5620	0
342	20230612	145200	646402100	5620	5620	5620	5620	0
343	20230612	145100	646402100	5620	5620	5620	5620	100
344	20230612	145000	645840100	5620	5620	5620	5620	0
345	20230612	144900	645840100	5620	5620	5620	5620	0
346	20230612	144800	645840100	5620	5620	5620	5620	1
347	20230612	144700	645834480	5620	5620	5620	5620	217
348	20230612	144600	644614940	5620	5620	5620	5620	15
349	20230612	144500	644530640	5620	5620	5620	5620	0
350	20230612	144400	644530640	5620	5610	5620	5610	103
351	20230612	144300	643952790	5610	5610	5610	5610	1
352	20230612	144200	643947180	5610	5610	5610	5610	0
353	20230612	144100	643947180	5610	5610	5610	5610	0
354	20230612	144000	643947180	5610	5610	5610	5610	50
355	20230612	143900	643666680	5620	5620	5620	5620	0
356	20230612	143800	643666680	5620	5620	5620	5620	395
357	20230612	143700	641446780	5630	5630	5630	5630	4
358	20230612	143600	641424260	5640	5640	5640	5640	0
359	20230612	143500	641424260	5640	5640	5640	5640	139
360	20230612	143400	640640300	5640	5640	5640	5640	100
361	20230612	143300	640076300	5640	5630	5640	5630	141
362	20230612	143200	639282460	5630	5630	5630	5630	188
363	20230612	143100	638224020	5640	5640	5640	5630	356
364	20230612	143000	636216410	5640	5630	5640	5630	550
365	20230612	142900	633114960	5630	5630	5630	5630	0
366	20230612	142800	633114960	5630	5630	5630	5630	357
367	20230612	142700	631105050	5630	5630	5630	5630	86
368	20230612	142600	630620870	5640	5640	5640	5630	528
369	20230612	142500	627643220	5640	5630	5640	5630	40
370	20230612	142400	627417920	5630	5630	5640	5630	501
371	20230612	142300	624597280	5630	5610	5630	5610	2105
372	20230612	142200	612752280	5610	5610	5620	5610	170
373	20230612	142100	611797190	5610	5610	5620	5610	114
374	20230612	142000	611157640	5610	5610	5610	5610	9
375	20230612	141900	611107150	5610	5610	5610	5600	251
376	20230612	141800	609699150	5600	5620	5620	5600	209
377	20230612	141700	608525590	5610	5610	5610	5610	40
378	20230612	141600	608301190	5610	5610	5610	5610	75
379	20230612	141500	607880440	5610	5610	5610	5610	160
380	20230612	141400	606982840	5600	5600	5600	5600	991
381	20230612	141300	601433240	5600	5600	5600	5600	0
382	20230612	141200	601433240	5600	5600	5600	5600	5
383	20230612	141100	601405240	5600	5600	5600	5600	0
384	20230612	141000	601405240	5600	5600	5600	5600	1038
385	20230612	140900	595592440	5600	5600	5600	5600	1
386	20230612	140800	595586840	5590	5590	5590	5590	0
387	20230612	140700	595586840	5590	5590	5590	5590	0
388	20230612	140600	595586840	5590	5590	5590	5590	1
389	20230612	140500	595581250	5590	5590	5590	5590	0
390	20230612	140400	595581250	5590	5590	5590	5590	132
391	20230612	140300	594843370	5590	5590	5590	5590	0
392	20230612	140200	594843370	5590	5590	5590	5590	150
393	20230612	140100	594004870	5590	5590	5590	5590	5
394	20230612	140000	593976920	5580	5580	5580	5580	0
395	20230612	135900	593976920	5580	5590	5590	5580	1197
396	20230612	135800	587296320	5590	5590	5590	5590	0
397	20230612	135700	587296320	5590	5590	5590	5590	100
398	20230612	135600	586737320	5590	5590	5590	5590	103
399	20230612	135500	586161550	5590	5590	5590	5590	0
400	20230612	135400	586161550	5590	5590	5590	5590	117
401	20230612	135300	585507520	5590	5590	5590	5590	5
402	20230612	135200	585479570	5590	5590	5590	5590	0
403	20230612	135100	585479570	5590	5580	5590	5580	1175
404	20230612	135000	578911350	5580	5580	5580	5580	100
405	20230612	134900	578353350	5580	5580	5580	5580	0
406	20230612	134800	578353350	5580	5580	5580	5570	1027
407	20230612	134700	572622700	5580	5580	5580	5580	112
408	20230612	134600	571997740	5570	5570	5570	5570	42
409	20230612	134500	571763800	5580	5580	5580	5580	1259
410	20230612	134400	564738580	5580	5580	5580	5580	150
411	20230612	134300	563901580	5590	5590	5590	5590	0
412	20230612	134200	563901580	5590	5590	5590	5590	0
413	20230612	134100	563901580	5590	5590	5590	5590	100
414	20230612	134000	563342580	5590	5590	5590	5590	0
415	20230612	133900	563342580	5590	5590	5590	5590	0
416	20230612	133800	563342580	5590	5590	5590	5590	50
417	20230612	133700	563063080	5580	5580	5580	5580	1
418	20230612	133600	563057500	5580	5580	5580	5580	0
419	20230612	133500	563057500	5580	5580	5580	5580	89
420	20230612	133400	562560880	5590	5590	5590	5590	116
421	20230612	133300	561912440	5580	5580	5580	5580	0
422	20230612	133200	561912440	5580	5580	5580	5580	749
423	20230612	133100	557733020	5590	5590	5590	5590	6
424	20230612	133000	557699480	5580	5580	5580	5580	0
425	20230612	132900	557699480	5580	5580	5580	5580	0
426	20230612	132800	557699480	5580	5590	5590	5580	475
427	20230612	132700	555047230	5580	5580	5580	5580	112
428	20230612	132600	554422270	5580	5580	5580	5580	704
429	20230612	132500	550493950	5580	5580	5580	5580	89
430	20230612	132400	549997330	5580	5580	5580	5580	20
431	20230612	132300	549885730	5580	5580	5580	5580	896
432	20230612	132200	544886050	5580	5580	5580	5580	1405
433	20230612	132100	537046150	5590	5590	5590	5590	1
434	20230612	132000	537040560	5590	5590	5590	5590	176
435	20230612	131900	536056720	5580	5580	5580	5580	1
436	20230612	131800	536051140	5580	5580	5580	5580	0
437	20230612	131700	536051140	5580	5580	5580	5580	0
438	20230612	131600	536051140	5580	5580	5580	5580	0
439	20230612	131500	536051140	5580	5580	5580	5580	422
440	20230612	131400	533696380	5590	5590	5590	5590	0
441	20230612	131300	533696380	5590	5590	5590	5590	155
442	20230612	131200	532829930	5580	5580	5580	5580	11
443	20230612	131100	532768550	5580	5580	5580	5580	98
444	20230612	131000	532221710	5580	5580	5580	5580	1028
445	20230612	130900	526485470	5580	5580	5580	5580	13
446	20230612	130800	526412930	5570	5570	5570	5570	50
447	20230612	130700	526134430	5590	5580	5590	5580	8
448	20230612	130600	526089740	5580	5580	5580	5580	0
449	20230612	130500	526089740	5580	5590	5590	5580	106
450	20230612	130400	525497260	5590	5590	5590	5590	0
451	20230612	130300	525497260	5590	5590	5590	5590	0
452	20230612	130200	525497260	5590	5590	5590	5590	7
453	20230612	130100	525458130	5580	5580	5580	5580	0
454	20230612	130000	525458130	5580	5580	5580	5580	0
455	20230612	125900	525458130	5580	5580	5580	5580	151
456	20230612	125800	524615550	5580	5580	5580	5580	0
457	20230612	125700	524615550	5580	5580	5580	5580	0
458	20230612	125600	524615550	5580	5580	5580	5580	0
459	20230612	125500	524615550	5580	5580	5580	5580	92
460	20230612	125400	524102190	5580	5580	5580	5580	100
461	20230612	125300	523544190	5580	5580	5580	5580	2
462	20230612	125200	523533030	5580	5580	5580	5580	0
463	20230612	125100	523533030	5580	5580	5580	5580	0
464	20230612	125000	523533030	5580	5580	5580	5580	0
465	20230612	124900	523533030	5580	5590	5590	5580	124
466	20230612	124800	522839890	5580	5570	5580	5570	33
467	20230612	124700	522655780	5570	5570	5570	5570	0
468	20230612	124600	522655780	5570	5570	5570	5570	0
469	20230612	124500	522655780	5570	5570	5570	5570	732
470	20230612	124400	518578540	5570	5570	5570	5570	0
471	20230612	124300	518578540	5570	5570	5570	5570	100
472	20230612	124200	518021540	5580	5580	5580	5580	0
473	20230612	124100	518021540	5580	5580	5580	5580	177
474	20230612	124000	517033880	5570	5570	5570	5570	45
475	20230612	123900	516783230	5590	5590	5590	5590	0
476	20230612	123800	516783230	5590	5590	5590	5590	0
477	20230612	123700	516783230	5590	5570	5590	5570	2
478	20230612	123600	516772070	5570	5590	5590	5570	29
479	20230612	123500	516610160	5590	5590	5590	5590	0
480	20230612	123400	516610160	5590	5590	5590	5590	152
481	20230612	123300	515760480	5590	5580	5590	5570	101
482	20230612	123200	515197880	5580	5580	5580	5580	0
483	20230612	123100	515197880	5580	5580	5580	5580	157
484	20230612	123000	514321820	5580	5580	5580	5580	202
485	20230612	122900	513194660	5580	5580	5580	5580	2
486	20230612	122800	513183500	5580	5580	5580	5580	269
487	20230612	122700	511682480	5580	5580	5580	5580	30
488	20230612	122600	511515080	5570	5570	5570	5570	5
489	20230612	122500	511487230	5580	5570	5580	5570	32
490	20230612	122400	511308980	5570	5560	5570	5560	124
491	20230612	122300	510619530	5560	5560	5560	5560	3022
492	20230612	122200	493817210	5560	5550	5560	5550	140
493	20230612	122100	493039210	5550	5560	5560	5550	34
494	20230612	122000	492850490	5560	5560	5560	5560	28
495	20230612	121900	492694810	5560	5560	5560	5560	38
496	20230612	121800	492483530	5570	5570	5570	5570	4
497	20230612	121700	492461250	5580	5580	5580	5580	0
498	20230612	121600	492461250	5580	5580	5580	5580	100
499	20230612	121500	491903250	5580	5580	5580	5580	10
500	20230612	121400	491847450	5580	5580	5580	5580	1
501	20230612	121300	491841870	5580	5570	5580	5570	196
502	20230612	121200	490749160	5570	5570	5570	5570	200
503	20230612	121100	489635160	5570	5570	5570	5570	1
504	20230612	121000	489629590	5560	5560	5560	5550	290
505	20230612	120900	488019290	5560	5560	5560	5560	203
506	20230612	120800	486890610	5560	5560	5560	5560	200
507	20230612	120700	485778610	5560	5550	5560	5550	529
508	20230612	120600	482841370	5560	5570	5570	5560	907
509	20230612	120500	477798400	5570	5570	5570	5570	0
510	20230612	120400	477798400	5570	5550	5570	5550	235
511	20230612	120300	476491810	5560	5560	5560	5560	570
512	20230612	120200	473322610	5560	5560	5560	5560	10
513	20230612	120100	473267010	5560	5560	5560	5560	3
514	20230612	120000	473250330	5570	5570	5570	5570	1
515	20230612	115900	473244760	5570	5570	5570	5570	11
516	20230612	115800	473183490	5570	5570	5570	5570	0
517	20230612	115700	473183490	5570	5570	5570	5570	100
518	20230612	115600	472626490	5570	5570	5570	5570	12
519	20230612	115500	472559650	5560	5570	5570	5560	400
520	20230612	115400	470334650	5570	5570	5570	5570	1
521	20230612	115300	470329080	5560	5560	5560	5560	50
522	20230612	115200	470051080	5560	5570	5570	5560	7
523	20230612	115100	470012150	5560	5560	5560	5560	0
524	20230612	115000	470012150	5560	5560	5560	5560	0
525	20230612	114900	470012150	5560	5560	5560	5560	0
526	20230612	114800	470012150	5560	5560	5560	5560	0
527	20230612	114700	470012150	5560	5560	5560	5560	325
528	20230612	114600	468205150	5560	5560	5560	5560	0
529	20230612	114500	468205150	5560	5560	5560	5560	0
530	20230612	114400	468205150	5560	5560	5560	5560	122
531	20230612	114300	467526830	5560	5560	5560	5560	4100
532	20230612	114200	444730830	5560	5560	5560	5560	0
533	20230612	114100	444730830	5560	5560	5560	5560	100
534	20230612	114000	444174830	5570	5570	5570	5570	219
535	20230612	113900	442955000	5570	5570	5570	5570	50
536	20230612	113800	442676500	5570	5570	5570	5570	14
537	20230612	113700	442598520	5580	5570	5580	5560	144
538	20230612	113600	441797430	5580	5570	5580	5570	1139
539	20230612	113500	435452230	5590	5590	5590	5590	0
540	20230612	113400	435452230	5590	5590	5590	5590	11
541	20230612	113300	435390740	5590	5590	5590	5590	2
542	20230612	113200	435379560	5570	5570	5570	5570	100
543	20230612	113100	434822560	5590	5590	5590	5590	0
544	20230612	113000	434822560	5590	5590	5590	5590	0
545	20230612	112900	434822560	5590	5590	5590	5590	129
546	20230612	112800	434101450	5570	5570	5570	5570	1582
547	20230612	112700	425289710	5580	5580	5580	5580	0
548	20230612	112600	425289710	5580	5580	5580	5580	0
549	20230612	112500	425289710	5580	5580	5580	5570	209
550	20230612	112400	424125490	5580	5580	5580	5580	159
551	20230612	112300	423238270	5590	5580	5590	5580	6
552	20230612	112200	423204780	5580	5580	5590	5580	142
553	20230612	112100	422412410	5580	5580	5580	5580	0
554	20230612	112000	422412410	5580	5580	5580	5580	0
555	20230612	111900	422412410	5580	5580	5580	5580	0
556	20230612	111800	422412410	5580	5570	5580	5570	20
557	20230612	111700	422301000	5580	5580	5580	5580	0
558	20230612	111600	422301000	5580	5580	5590	5570	68
559	20230612	111500	421921780	5580	5580	5580	5570	322
560	20230612	111400	420126020	5580	5580	5580	5580	0
561	20230612	111300	420126020	5580	5580	5580	5580	0
562	20230612	111200	420126020	5580	5580	5580	5580	0
563	20230612	111100	420126020	5580	5580	5580	5580	1
564	20230612	111000	420120440	5580	5570	5580	5570	418
565	20230612	110900	417791490	5580	5580	5580	5570	884
566	20230612	110800	412866670	5580	5570	5580	5570	358
567	20230612	110700	410871620	5570	5580	5580	5570	105
568	20230612	110600	410286760	5570	5570	5570	5570	533
569	20230612	110500	407317950	5570	5560	5570	5560	2
570	20230612	110400	407306820	5560	5560	5560	5560	10
571	20230612	110300	407251220	5570	5560	5570	5560	102
572	20230612	110200	406684090	5570	5570	5570	5570	0
573	20230612	110100	406684090	5570	5560	5570	5560	2
574	20230612	110000	406672960	5560	5560	5560	5560	8
575	20230612	105900	406628480	5560	5560	5570	5560	10
576	20230612	105800	406572870	5560	5560	5560	5560	207
577	20230612	105700	405421950	5560	5560	5560	5560	3
578	20230612	105600	405405270	5570	5570	5570	5570	4
579	20230612	105500	405382990	5570	5560	5570	5560	98
580	20230612	105400	404838030	5560	5570	5570	5560	425
581	20230612	105300	402475020	5570	5570	5570	5570	1
582	20230612	105200	402469450	5560	5560	5560	5560	7
583	20230612	105100	402430530	5570	5570	5570	5570	100
584	20230612	105000	401873530	5580	5560	5580	5560	1001
585	20230612	104900	396307950	5570	5570	5570	5570	0
586	20230612	104800	396307950	5570	5570	5570	5570	10
587	20230612	104700	396252250	5580	5580	5580	5580	1
588	20230612	104600	396246670	5580	5580	5580	5580	213
589	20230612	104500	395058130	5580	5580	5580	5580	0
590	20230612	104400	395058130	5580	5580	5580	5580	263
591	20230612	104300	393590590	5570	5570	5570	5570	210
592	20230612	104200	392420890	5560	5560	5560	5560	0
593	20230612	104100	392420890	5560	5560	5560	5560	1
594	20230612	104000	392415330	5560	5570	5570	5560	4
595	20230612	103900	392393070	5560	5560	5560	5550	1834
596	20230612	103800	382200030	5570	5570	5570	5570	0
597	20230612	103700	382200030	5570	5570	5570	5570	246
598	20230612	103600	380829810	5570	5580	5580	5560	108
599	20230612	103500	380229220	5560	5560	5560	5560	0
600	20230612	103400	380229220	5560	5560	5560	5560	740
601	20230612	103300	376114820	5560	5560	5560	5560	0
602	20230612	103200	376114820	5560	5570	5570	5560	1807
603	20230612	103100	366067750	5570	5570	5570	5570	1202
604	20230612	103000	359372610	5560	5570	5570	5560	1100
605	20230612	102900	353246610	5570	5570	5570	5560	211
606	20230612	102800	352073340	5560	5560	5560	5560	520
607	20230612	102700	349182140	5570	5570	5570	5570	0
608	20230612	102600	349182140	5570	5570	5570	5570	98
609	20230612	102500	348636280	5560	5570	5570	5560	42
610	20230612	102400	348402360	5570	5570	5570	5570	401
611	20230612	102300	346168790	5570	5570	5570	5570	518
612	20230612	102200	343283530	5580	5580	5580	5580	127
613	20230612	102100	342574870	5570	5570	5570	5570	100
614	20230612	102000	342017870	5570	5580	5580	5560	529
615	20230612	101900	339074580	5560	5560	5560	5560	140
616	20230612	101800	338296180	5560	5560	5560	5560	100
617	20230612	101700	337740180	5570	5570	5570	5570	162
618	20230612	101600	336837840	5570	5570	5570	5570	0
619	20230612	101500	336837840	5570	5570	5570	5560	260
620	20230612	101400	335391630	5570	5570	5570	5560	552
621	20230612	101300	332317000	5570	5580	5580	5570	151
622	20230612	101200	331474920	5580	5580	5580	5580	0
623	20230612	101100	331474920	5580	5570	5580	5570	462
624	20230612	101000	328901570	5570	5570	5570	5570	0
625	20230612	100900	328901570	5570	5570	5570	5560	640
626	20230612	100800	325342780	5560	5560	5560	5560	500
627	20230612	100700	322562780	5560	5570	5570	5560	516
628	20230612	100600	319693810	5560	5560	5560	5560	0
629	20230612	100500	319693810	5560	5560	5560	5560	103
630	20230612	100400	319121130	5580	5550	5580	5550	535
631	20230612	100300	316150800	5560	5560	5560	5560	164
632	20230612	100200	315238960	5560	5560	5560	5560	1
633	20230612	100100	315233400	5560	5560	5560	5560	1030
634	20230612	100000	309506600	5580	5580	5580	5560	1019
635	20230612	095900	303840780	5580	5570	5580	5550	4007
636	20230612	095800	281580750	5570	5570	5570	5570	350
637	20230612	095700	279631250	5560	5570	5570	5560	100
638	20230612	095600	279075190	5560	5570	5580	5560	3983
639	20230612	095500	256919650	5560	5580	5580	5560	4951
640	20230612	095400	229344270	5580	5580	5580	5570	380
641	20230612	095300	227224870	5580	5580	5580	5580	5
642	20230612	095200	227196970	5580	5580	5580	5580	4
643	20230612	095100	227174650	5580	5580	5580	5580	819
644	20230612	095000	222604630	5580	5580	5580	5580	850
645	20230612	094900	217861630	5590	5590	5590	5590	96
646	20230612	094800	217324990	5590	5580	5590	5580	201
647	20230612	094700	216203400	5580	5580	5580	5580	9
648	20230612	094600	216153180	5580	5580	5580	5570	645
649	20230612	094500	212559080	5580	5570	5580	5570	21
650	20230612	094400	212441910	5570	5590	5590	5570	683
651	20230612	094300	208636900	5590	5580	5590	5580	97
652	20230612	094200	208095590	5580	5580	5580	5580	2
653	20230612	094100	208084430	5570	5610	5610	5570	51
654	20230612	094000	207800320	5570	5560	5610	5560	2365
655	20230612	093900	194647210	5570	5610	5610	5570	5738
656	20230612	093800	162648880	5610	5610	5610	5610	0
657	20230612	093700	162648880	5610	5610	5610	5610	50
658	20230612	093600	162368380	5610	5610	5610	5610	24
659	20230612	093500	162233740	5610	5610	5610	5580	218
660	20230612	093400	161015570	5600	5610	5610	5600	31
661	20230612	093300	160841860	5610	5610	5610	5580	3862
662	20230612	093200	139256870	5610	5610	5610	5610	2
663	20230612	093100	139245650	5610	5610	5610	5610	4
664	20230612	093000	139223210	5610	5610	5620	5590	31
665	20230612	092900	139049580	5620	5620	5620	5620	2
666	20230612	092800	139038340	5620	5600	5620	5600	7
667	20230612	092700	138999040	5600	5620	5620	5590	10
668	20230612	092600	138942970	5590	5620	5620	5590	1348
669	20230612	092500	131395760	5600	5610	5610	5600	84
670	20230612	092400	130925350	5620	5620	5620	5620	0
671	20230612	092300	130925350	5620	5620	5620	5620	112
672	20230612	092200	130295910	5610	5620	5620	5610	106
673	20230612	092100	129701200	5630	5630	5630	5600	37
674	20230612	092000	129493790	5630	5600	5630	5590	473
675	20230612	091900	126849590	5630	5610	5630	5590	3259
676	20230612	091800	108629160	5630	5630	5630	5590	89
677	20230612	091700	108131350	5590	5610	5630	5590	4433
678	20230612	091600	83346600	5610	5610	5630	5600	1584
679	20230612	091500	74445670	5620	5620	5620	5620	2
680	20230612	091400	74434430	5630	5630	5630	5600	1603
681	20230612	091300	65456510	5630	5640	5640	5630	368
682	20230612	091200	63384650	5660	5630	5660	5630	186
683	20230612	091100	62337440	5630	5610	5630	5600	669
684	20230612	091000	58589790	5600	5610	5610	5600	1900
685	20230612	090900	47942790	5620	5620	5620	5620	597
686	20230612	090800	44587650	5620	5620	5620	5600	1644
687	20230612	090700	35359050	5620	5620	5620	5620	254
688	20230612	090600	33931570	5630	5640	5640	5630	234
689	20230612	090500	32612950	5630	5630	5630	5620	531
690	20230612	090400	29628120	5620	5610	5620	5610	156
691	20230612	090300	28752590	5640	5630	5640	5620	1181
692	20230612	090200	22103620	5630	5630	5630	5630	494
693	20230612	090100	19322400	5630	5650	5650	5610	1417
694	20230612	090000	11354600	5650	5700	5700	5650	2006